日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コーエーテクモホールディングス(3635)の株価時系列情報

コーエーテクモホールディングス(3635)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,838 1,841 1,801 1,816 124,600
2018/12/27 1,789 1,821 1,751 1,819 158,500
2018/12/26 1,657 1,715 1,657 1,709 163,200
2018/12/25 1,750 1,772 1,642 1,667 268,600
2018/12/21 1,870 1,872 1,770 1,811 397,000
2018/12/20 1,885 1,895 1,870 1,876 244,400
2018/12/19 1,908 1,917 1,878 1,892 165,400
2018/12/18 1,939 1,958 1,922 1,922 253,200
2018/12/17 1,939 1,986 1,924 1,955 265,700
2018/12/14 1,918 1,962 1,908 1,916 308,400
2018/12/13 1,883 1,921 1,869 1,909 201,800
2018/12/12 1,850 1,884 1,842 1,879 123,800
2018/12/11 1,857 1,880 1,837 1,838 92,900
2018/12/10 1,878 1,884 1,840 1,853 125,400
2018/12/07 1,876 1,921 1,869 1,907 170,800
2018/12/06 1,905 1,924 1,874 1,885 129,500
2018/12/05 1,869 1,929 1,857 1,911 243,400
2018/12/04 1,919 1,934 1,893 1,896 269,900
2018/12/03 1,884 1,915 1,884 1,904 180,200
2018/11/30 1,834 1,918 1,826 1,884 529,600
2018/11/29 1,818 1,852 1,810 1,820 408,600
2018/11/28 1,741 1,772 1,738 1,765 204,900
2018/11/27 1,690 1,743 1,684 1,739 253,900
2018/11/26 1,676 1,681 1,662 1,669 104,500
2018/11/22 1,665 1,685 1,650 1,676 179,900
2018/11/21 1,663 1,675 1,650 1,659 209,100
2018/11/20 1,714 1,716 1,679 1,683 219,400
2018/11/19 1,744 1,753 1,731 1,733 103,500
2018/11/16 1,755 1,758 1,738 1,743 98,400
2018/11/15 1,731 1,753 1,716 1,751 107,900
2018/11/14 1,761 1,762 1,736 1,738 159,100
2018/11/13 1,786 1,786 1,757 1,762 138,100
2018/11/12 1,814 1,820 1,801 1,810 97,100
2018/11/09 1,846 1,852 1,800 1,814 138,700
2018/11/08 1,857 1,870 1,848 1,854 156,400
2018/11/07 1,830 1,836 1,806 1,824 172,800
2018/11/06 1,825 1,826 1,803 1,820 231,900
2018/11/05 1,801 1,839 1,796 1,826 195,400
2018/11/02 1,802 1,843 1,802 1,840 175,400
2018/11/01 1,805 1,832 1,789 1,816 233,700
2018/10/31 1,790 1,801 1,763 1,789 275,600
2018/10/30 1,782 1,807 1,770 1,788 249,000
2018/10/29 1,827 1,837 1,779 1,782 163,200
2018/10/26 1,858 1,858 1,785 1,812 370,400
2018/10/25 1,855 1,878 1,816 1,818 260,100
2018/10/24 1,895 1,907 1,876 1,895 191,300
2018/10/23 1,903 1,909 1,883 1,889 165,600
2018/10/22 1,915 1,930 1,900 1,918 125,000
2018/10/19 1,890 1,919 1,875 1,917 113,700
2018/10/18 1,926 1,935 1,911 1,918 161,500
2018/10/17 1,905 1,935 1,889 1,930 256,200
2018/10/16 1,845 1,871 1,840 1,865 194,200
2018/10/15 1,843 1,854 1,827 1,835 197,500
2018/10/12 1,851 1,866 1,842 1,851 164,900
2018/10/11 1,831 1,869 1,804 1,856 388,000
2018/10/10 2,022 2,023 1,893 1,933 522,500
2018/10/09 1,954 1,979 1,940 1,942 186,200
2018/10/05 1,929 1,970 1,928 1,966 212,500
2018/10/04 1,950 1,974 1,928 1,955 252,100
2018/10/03 1,950 1,959 1,925 1,925 123,800
2018/10/02 1,975 1,975 1,947 1,952 126,600
2018/10/01 1,962 1,996 1,958 1,969 154,300
2018/09/28 1,952 1,973 1,947 1,954 217,600
2018/09/27 1,936 1,975 1,921 1,938 252,100
2018/09/26 1,956 1,969 1,924 1,949 191,800
2018/09/26 1 -> 1.20 分割
2018/09/25 2,386 2,386 2,337 2,361 209,300
2018/09/21 2,270 2,376 2,264 2,336 394,600
2018/09/20 2,289 2,289 2,230 2,264 145,200
2018/09/19 2,264 2,286 2,256 2,267 101,800
2018/09/18 2,206 2,249 2,192 2,248 126,600
2018/09/14 2,190 2,218 2,179 2,193 169,600
2018/09/13 2,164 2,202 2,164 2,170 108,800
2018/09/12 2,197 2,209 2,157 2,177 126,800
2018/09/11 2,183 2,196 2,173 2,182 83,100
2018/09/10 2,200 2,209 2,170 2,174 88,700
2018/09/07 2,202 2,216 2,193 2,198 68,800
2018/09/06 2,220 2,248 2,202 2,221 151,200
2018/09/05 2,242 2,258 2,226 2,237 166,100
2018/09/04 2,222 2,265 2,222 2,254 151,200
2018/09/03 2,256 2,265 2,246 2,258 97,100
2018/08/31 2,274 2,290 2,249 2,273 184,900
2018/08/30 2,264 2,288 2,251 2,272 123,900
2018/08/29 2,221 2,279 2,220 2,270 126,000
2018/08/28 2,297 2,318 2,270 2,271 111,100
2018/08/27 2,254 2,305 2,224 2,299 151,200
2018/08/24 2,245 2,292 2,239 2,273 107,100
2018/08/23 2,206 2,239 2,206 2,236 93,000
2018/08/22 2,209 2,251 2,206 2,231 185,700
2018/08/21 2,255 2,270 2,237 2,255 107,900
2018/08/20 2,273 2,276 2,252 2,257 81,700
2018/08/17 2,254 2,292 2,247 2,285 129,900
2018/08/16 2,279 2,287 2,242 2,255 193,300
2018/08/15 2,369 2,388 2,295 2,302 237,300
2018/08/14 2,376 2,402 2,366 2,393 104,700
2018/08/13 2,390 2,416 2,377 2,390 170,700
2018/08/10 2,419 2,429 2,396 2,410 141,300
2018/08/09 2,444 2,453 2,409 2,419 117,100
2018/08/08 2,454 2,477 2,437 2,441 196,600
2018/08/07 2,399 2,460 2,399 2,453 348,600
2018/08/06 2,364 2,396 2,334 2,389 244,200
2018/08/03 2,340 2,363 2,321 2,326 180,900
2018/08/02 2,346 2,383 2,340 2,366 203,300
2018/08/01 2,353 2,363 2,327 2,343 251,100
2018/07/31 2,309 2,339 2,287 2,290 265,100
2018/07/30 2,379 2,379 2,318 2,325 247,200
2018/07/27 2,421 2,432 2,381 2,387 198,100
2018/07/26 2,460 2,474 2,407 2,410 277,200
2018/07/25 2,458 2,460 2,401 2,438 482,600
2018/07/24 2,401 2,480 2,371 2,435 1,224,200
2018/07/23 2,164 2,207 2,143 2,185 433,500
2018/07/20 2,113 2,189 2,113 2,184 322,300
2018/07/19 2,179 2,186 2,150 2,152 103,000
2018/07/18 2,173 2,175 2,160 2,169 147,500
2018/07/17 2,102 2,163 2,102 2,157 178,100
2018/07/13 2,069 2,107 2,060 2,105 121,500
2018/07/12 2,066 2,101 2,060 2,069 101,700
2018/07/11 2,065 2,088 2,060 2,084 162,900
2018/07/10 2,120 2,120 2,077 2,077 118,500
2018/07/09 2,080 2,113 2,071 2,112 139,900
2018/07/06 2,075 2,105 2,058 2,103 209,000
2018/07/05 2,137 2,138 2,072 2,082 185,700
2018/07/04 2,125 2,165 2,117 2,145 179,500
2018/07/03 2,160 2,182 2,116 2,132 199,000
2018/07/02 2,183 2,222 2,149 2,152 213,300
2018/06/29 2,140 2,192 2,117 2,178 221,000
2018/06/28 2,175 2,183 2,155 2,179 120,000
2018/06/27 2,155 2,185 2,155 2,176 167,600
2018/06/26 2,190 2,199 2,162 2,168 179,500
2018/06/25 2,277 2,284 2,216 2,220 152,700
2018/06/22 2,197 2,273 2,191 2,265 354,300
2018/06/21 2,187 2,220 2,187 2,208 131,800
2018/06/20 2,186 2,191 2,150 2,187 193,400
2018/06/19 2,235 2,247 2,180 2,190 188,600
2018/06/18 2,232 2,246 2,211 2,226 123,800
2018/06/15 2,266 2,275 2,222 2,231 186,000
2018/06/14 2,241 2,281 2,229 2,246 211,600
2018/06/13 2,252 2,252 2,218 2,229 74,400
2018/06/12 2,255 2,258 2,235 2,253 95,000
2018/06/11 2,241 2,264 2,229 2,250 72,500
2018/06/08 2,226 2,258 2,221 2,247 119,300
2018/06/07 2,250 2,250 2,231 2,240 89,400
2018/06/06 2,258 2,274 2,243 2,251 96,300
2018/06/05 2,260 2,288 2,244 2,256 146,400
2018/06/04 2,211 2,251 2,203 2,250 267,500
2018/06/01 2,183 2,200 2,161 2,193 124,000
2018/05/31 2,149 2,188 2,149 2,182 132,900
2018/05/30 2,145 2,164 2,130 2,156 115,300
2018/05/29 2,181 2,190 2,161 2,178 148,300
2018/05/28 2,178 2,206 2,172 2,188 157,700
2018/05/25 2,157 2,171 2,140 2,164 141,600
2018/05/24 2,168 2,175 2,152 2,160 95,200
2018/05/23 2,177 2,191 2,165 2,176 95,800
2018/05/22 2,199 2,205 2,173 2,195 173,500
2018/05/21 2,170 2,191 2,160 2,186 138,000
2018/05/18 2,177 2,179 2,150 2,175 116,000
2018/05/17 2,149 2,163 2,124 2,159 192,800
2018/05/16 2,165 2,173 2,152 2,164 136,900
2018/05/15 2,204 2,212 2,174 2,184 196,300
2018/05/14 2,214 2,216 2,166 2,202 311,100
2018/05/11 2,212 2,236 2,202 2,230 208,800
2018/05/10 2,199 2,229 2,184 2,222 175,800
2018/05/09 2,295 2,295 2,189 2,202 290,700
2018/05/08 2,288 2,326 2,262 2,293 244,300
2018/05/07 2,271 2,316 2,271 2,301 273,700
2018/05/02 2,243 2,264 2,240 2,258 244,300
2018/05/01 2,260 2,266 2,208 2,216 275,500
2018/04/27 2,150 2,347 2,147 2,259 919,100
2018/04/26 2,122 2,142 2,116 2,134 159,400
2018/04/25 2,124 2,136 2,107 2,118 228,700
2018/04/24 2,123 2,148 2,118 2,146 166,800
2018/04/23 2,140 2,140 2,114 2,119 121,000
2018/04/20 2,131 2,152 2,130 2,135 148,400
2018/04/19 2,151 2,165 2,130 2,140 230,500
2018/04/18 2,133 2,145 2,118 2,141 107,500
2018/04/17 2,133 2,155 2,116 2,120 161,100
2018/04/16 2,093 2,138 2,093 2,134 152,200
2018/04/13 2,116 2,118 2,088 2,098 215,900
2018/04/12 2,118 2,139 2,108 2,108 192,400
2018/04/11 2,129 2,129 2,088 2,102 196,500
2018/04/10 2,151 2,161 2,123 2,137 222,900
2018/04/09 2,132 2,154 2,127 2,132 165,200
2018/04/06 2,162 2,162 2,106 2,127 232,100
2018/04/05 2,170 2,176 2,146 2,157 246,900
2018/04/04 2,147 2,157 2,124 2,146 209,700
2018/04/03 2,075 2,134 2,052 2,127 363,400
2018/04/02 2,082 2,117 2,075 2,098 205,400
2018/03/30 2,040 2,081 2,032 2,078 238,800
2018/03/29 2,060 2,065 2,007 2,022 162,500
2018/03/28 2,012 2,048 2,012 2,042 179,600
2018/03/27 2,054 2,119 2,050 2,113 267,000
2018/03/26 2,060 2,068 2,018 2,047 305,400
2018/03/23 2,066 2,093 2,065 2,069 270,700
2018/03/22 2,101 2,112 2,066 2,109 303,900
2018/03/20 2,101 2,147 2,088 2,144 237,600
2018/03/19 2,144 2,148 2,100 2,122 292,500
2018/03/16 2,178 2,198 2,152 2,168 361,100
2018/03/15 2,164 2,186 2,160 2,184 188,000
2018/03/14 2,174 2,190 2,157 2,182 190,600
2018/03/13 2,150 2,200 2,147 2,194 213,200
2018/03/12 2,193 2,193 2,145 2,148 170,200
2018/03/09 2,188 2,221 2,145 2,154 310,300
2018/03/08 2,160 2,160 2,120 2,134 213,900
2018/03/07 2,125 2,165 2,125 2,143 212,300
2018/03/06 2,126 2,143 2,114 2,129 173,500
2018/03/05 2,110 2,127 2,084 2,093 265,700
2018/03/02 2,125 2,137 2,105 2,110 266,100
2018/03/01 2,177 2,190 2,164 2,170 257,900
2018/02/28 2,250 2,252 2,211 2,211 197,600
2018/02/27 2,266 2,272 2,243 2,259 133,400
2018/02/26 2,266 2,266 2,236 2,255 160,900
2018/02/23 2,246 2,250 2,222 2,250 122,900
2018/02/22 2,250 2,256 2,231 2,239 90,100
2018/02/21 2,247 2,259 2,226 2,254 172,300
2018/02/20 2,240 2,251 2,235 2,238 100,900
2018/02/19 2,220 2,251 2,206 2,251 185,400
2018/02/16 2,180 2,208 2,160 2,204 260,200
2018/02/15 2,186 2,190 2,146 2,158 224,500
2018/02/14 2,200 2,218 2,164 2,181 280,700
2018/02/13 2,241 2,245 2,178 2,182 183,100
2018/02/09 2,185 2,215 2,169 2,215 283,200
2018/02/08 2,241 2,266 2,229 2,262 272,400
2018/02/07 2,303 2,328 2,250 2,251 312,100
2018/02/06 2,301 2,321 2,230 2,260 385,800
2018/02/05 2,452 2,459 2,405 2,409 224,400
2018/02/02 2,447 2,494 2,438 2,452 295,000
2018/02/01 2,445 2,485 2,445 2,485 267,900
2018/01/31 2,412 2,473 2,412 2,414 290,500
2018/01/30 2,316 2,451 2,292 2,403 790,500
2018/01/29 2,520 2,538 2,448 2,466 416,700
2018/01/26 2,480 2,509 2,480 2,502 181,400
2018/01/25 2,507 2,516 2,477 2,480 195,100
2018/01/24 2,500 2,521 2,484 2,507 188,400
2018/01/23 2,500 2,521 2,494 2,497 194,200
2018/01/22 2,484 2,497 2,445 2,482 137,100
2018/01/19 2,505 2,516 2,471 2,486 145,200
2018/01/18 2,537 2,537 2,484 2,487 172,800
2018/01/17 2,494 2,525 2,487 2,491 174,800
2018/01/16 2,450 2,528 2,449 2,512 299,300
2018/01/15 2,441 2,465 2,428 2,455 190,600
2018/01/12 2,424 2,433 2,391 2,391 114,400
2018/01/11 2,421 2,450 2,420 2,429 250,000
2018/01/10 2,390 2,409 2,384 2,406 144,100
2018/01/09 2,350 2,401 2,349 2,396 167,700
2018/01/05 2,324 2,348 2,322 2,346 130,800
2018/01/04 2,302 2,308 2,288 2,308 145,600

このページの先頭へ